|
Closing price on 7/26/2021
|
|
| Open |
9.40 |
| High |
10.00 |
| Low |
9.40 |
| Volume |
50,200 |
| Split-adjusted Price |
9.06 |
|
|
C69 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2021
|
+0.10 / +1.05%
|
9.40
|
10.00
|
9.40
|
9.60
|
9.74
|
9.06
|
50,200
|
|
|
7/23/2021
|
-0.40 / -4.04%
|
9.70
|
9.90
|
9.50
|
9.50
|
9.65
|
8.97
|
31,700
|
|
|
7/22/2021
|
+0.50 / +5.32%
|
9.40
|
9.90
|
9.30
|
9.90
|
9.46
|
9.34
|
80,000
|
|
|
7/21/2021
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.47
|
8.87
|
18,700
|
|
|
7/20/2021
|
-0.10 / -1.04%
|
9.40
|
9.60
|
9.20
|
9.50
|
9.43
|
8.97
|
21,100
|
|
|
7/19/2021
|
+0.10 / +1.05%
|
9.30
|
9.60
|
8.90
|
9.60
|
9.43
|
9.06
|
83,700
|
|
|
7/16/2021
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.50
|
8.97
|
43,700
|
|
|
7/15/2021
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.22
|
8.97
|
50,300
|
|
|
7/14/2021
|
-0.30 / -3.13%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.43
|
8.78
|
21,100
|
|
|
7/13/2021
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.10
|
9.60
|
9.35
|
9.06
|
24,800
|
|
|
7/12/2021
|
-0.60 / -6.06%
|
9.90
|
9.90
|
9.00
|
9.30
|
9.11
|
8.78
|
128,900
|
|
|
7/9/2021
|
-0.40 / -3.88%
|
10.00
|
10.10
|
9.60
|
9.90
|
9.95
|
9.34
|
42,700
|
|
|
7/8/2021
|
+0.30 / +3.00%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.09
|
9.72
|
22,100
|
|
|
7/7/2021
|
-0.50 / -4.76%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.11
|
9.44
|
69,600
|
|
|
7/6/2021
|
-0.50 / -4.55%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.61
|
9.91
|
23,000
|
|
|
7/5/2021
|
+0.20 / +1.85%
|
10.70
|
11.20
|
10.60
|
11.00
|
10.88
|
10.38
|
86,200
|
|
|
7/2/2021
|
+0.30 / +2.86%
|
10.50
|
10.90
|
10.40
|
10.80
|
10.69
|
10.19
|
150,200
|
|
|
7/1/2021
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.30
|
10.50
|
10.47
|
9.91
|
238,300
|
|
|
6/30/2021
|
-0.40 / -3.64%
|
11.00
|
11.30
|
10.60
|
10.60
|
10.75
|
10.00
|
85,900
|
|
|
6/29/2021
|
-0.10 / -0.90%
|
11.20
|
11.40
|
10.60
|
11.00
|
10.89
|
10.38
|
41,500
|
|
|
6/28/2021
|
0.00 / 0.00%
|
11.60
|
11.80
|
10.90
|
11.10
|
11.06
|
10.48
|
169,100
|
|
|
6/25/2021
|
-0.20 / -1.77%
|
11.30
|
11.50
|
11.10
|
11.10
|
11.20
|
10.48
|
116,300
|
|
|
6/24/2021
|
-0.20 / -1.74%
|
11.30
|
11.80
|
11.00
|
11.30
|
11.34
|
10.66
|
182,200
|
|
|
6/23/2021
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.30
|
11.50
|
11.37
|
10.85
|
298,200
|
|
|
6/22/2021
|
-0.10 / -0.86%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.71
|
10.85
|
254,200
|
|
|
6/21/2021
|
-0.10 / -0.85%
|
11.70
|
12.30
|
11.50
|
11.60
|
11.67
|
10.95
|
187,500
|
|
|
6/18/2021
|
+0.50 / +4.46%
|
11.50
|
12.00
|
10.80
|
11.70
|
11.54
|
11.04
|
326,900
|
|
|
6/17/2021
|
+0.20 / +1.82%
|
11.00
|
11.70
|
11.00
|
11.20
|
11.25
|
10.57
|
176,100
|
|
|
6/16/2021
|
+0.40 / +3.77%
|
10.60
|
11.50
|
10.60
|
11.00
|
11.01
|
10.38
|
195,700
|
|
|
6/15/2021
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.71
|
10.00
|
62,300
|
|
|